5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
+1.55%
3 MONTH PERFORMANCE
-4.99%
6 MONTH PERFORMANCE
-3.33%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-5.60%
PIMCO Dynamic Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.63 | $17.66 (0.17%) | $17.67 | $17.60 | 2.20 M | $7.27 B |
| 05/05/2026 | $17.54 | $17.55 (0.06%) | $17.59 | $17.52 | 2.06 M | $7.24 B |
| 05/04/2026 | $17.52 | $17.51 (-0.06%) | $17.58 | $17.48 | 2.94 M | $7.22 B |
| 05/01/2026 | $17.50 | $17.48 (-0.11%) | $17.51 | $17.46 | 2.80 M | $7.21 B |
| 04/30/2026 | $17.49 | $17.45 (-0.23%) | $17.49 | $17.37 | 2.07 M | $7.20 B |
| 04/29/2026 | $17.47 | $17.45 (-0.11%) | $17.51 | $17.45 | 1.56 M | $7.20 B |
| 04/28/2026 | $17.48 | $17.47 (-0.06%) | $17.50 | $17.46 | 1.28 M | $7.20 B |
| 04/27/2026 | $17.44 | $17.47 (0.17%) | $17.49 | $17.44 | 1.63 M | $7.20 B |
| 04/24/2026 | $17.46 | $17.44 (-0.11%) | $17.49 | $17.43 | 1.44 M | $7.19 B |
| 04/23/2026 | $17.44 | $17.41 (-0.17%) | $17.47 | $17.39 | 1.46 M | $7.18 B |
| 04/22/2026 | $17.48 | $17.44 (-0.23%) | $17.48 | $17.40 | 1.52 M | $7.19 B |
| 04/21/2026 | $17.48 | $17.41 (-0.4%) | $17.48 | $17.40 | 1.68 M | $7.18 B |
| 04/20/2026 | $17.37 | $17.43 (0.35%) | $17.46 | $17.33 | 2.04 M | $7.19 B |
| 04/17/2026 | $17.35 | $17.39 (0.23%) | $17.42 | $17.34 | 2.51 M | $7.17 B |
| 04/16/2026 | $17.34 | $17.29 (-0.29%) | $17.42 | $17.28 | 1.98 M | $7.13 B |
| 04/15/2026 | $17.20 | $17.24 (0.23%) | $17.25 | $17.16 | 1.90 M | $7.11 B |
| 04/14/2026 | $17.25 | $17.19 (-0.35%) | $17.31 | $17.15 | 2.43 M | $7.09 B |
| 04/13/2026 | $17.15 | $17.21 (0.35%) | $17.30 | $17.10 | 2.87 M | $7.10 B |
| 04/10/2026 | $17.64 | $17.52 (-0.68%) | $17.64 | $17.51 | 2.80 M | $7.22 B |
| 04/09/2026 | $17.51 | $17.59 (0.46%) | $17.59 | $17.48 | 2.32 M | $7.25 B |
| 04/08/2026 | $17.55 | $17.51 (-0.23%) | $17.57 | $17.43 | 2.94 M | $7.22 B |
| 04/07/2026 | $17.40 | $17.23 (-0.98%) | $17.45 | $17.14 | 2.54 M | $7.11 B |
| 04/06/2026 | $17.40 | $17.44 (0.23%) | $17.49 | $17.38 | 2.05 M | $7.19 B |
| 04/02/2026 | $17.15 | $17.43 (1.63%) | $17.47 | $17.03 | 2.27 M | $7.19 B |
| 04/01/2026 | $17.25 | $17.41 (0.93%) | $17.49 | $17.25 | 3.33 M | $7.18 B |
| 03/31/2026 | $16.85 | $17.11 (1.54%) | $17.15 | $16.79 | 2.86 M | $7.06 B |
| 03/30/2026 | $16.58 | $16.59 (0.06%) | $16.74 | $16.50 | 2.84 M | $6.84 B |
| 03/27/2026 | $16.84 | $16.52 (-1.9%) | $16.84 | $16.52 | 4.01 M | $6.81 B |
| 03/26/2026 | $16.94 | $16.88 (-0.35%) | $17.09 | $16.88 | 2.16 M | $6.96 B |
| 03/25/2026 | $16.85 | $17.03 (1.07%) | $17.11 | $16.85 | 2.21 M | $7.02 B |
| 03/24/2026 | $16.88 | $16.76 (-0.71%) | $16.94 | $16.73 | 2.98 M | $6.91 B |
| 03/23/2026 | $17.06 | $16.93 (-0.76%) | $17.21 | $16.93 | 4.05 M | $6.98 B |
| 03/20/2026 | $17.41 | $16.95 (-2.64%) | $17.42 | $16.88 | 5.40 M | $6.99 B |
| 03/19/2026 | $17.40 | $17.43 (0.17%) | $17.49 | $17.33 | 2.86 M | $7.19 B |
| 03/18/2026 | $17.64 | $17.52 (-0.68%) | $17.67 | $17.52 | 1.64 M | $7.22 B |
| 03/17/2026 | $17.60 | $17.65 (0.28%) | $17.71 | $17.60 | 2.02 M | $7.28 B |
| 03/16/2026 | $17.50 | $17.57 (0.4%) | $17.63 | $17.42 | 2.65 M | $7.25 B |
| 03/13/2026 | $17.65 | $17.47 (-1.02%) | $17.65 | $17.45 | 3.14 M | $7.20 B |
| 03/12/2026 | $17.62 | $17.59 (-0.17%) | $17.70 | $17.58 | 3.04 M | $7.25 B |
| 03/11/2026 | $17.97 | $17.94 (-0.17%) | $18.00 | $17.89 | 3.41 M | $7.40 B |
| 03/10/2026 | $17.77 | $17.95 (1.01%) | $18.00 | $17.75 | 3.41 M | $7.40 B |
| 03/09/2026 | $17.73 | $17.71 (-0.11%) | $17.74 | $17.38 | 5.46 M | $7.30 B |
| 03/06/2026 | $17.90 | $17.82 (-0.45%) | $17.95 | $17.82 | 2.21 M | $7.35 B |
| 03/05/2026 | $17.93 | $17.94 (0.06%) | $17.95 | $17.86 | 1.93 M | $7.40 B |
| 03/04/2026 | $18.00 | $17.91 (-0.5%) | $18.04 | $17.88 | 3.65 M | $6.55 B |
| 03/03/2026 | $17.88 | $17.92 (0.22%) | $18.02 | $17.77 | 3.62 M | $6.56 B |
| 03/02/2026 | $17.92 | $18.00 (0.45%) | $18.10 | $17.84 | 3.46 M | $6.59 B |
| 02/27/2026 | $18.13 | $17.99 (-0.77%) | $18.19 | $17.95 | 2.68 M | $6.58 B |
| 02/26/2026 | $18.17 | $18.12 (-0.28%) | $18.23 | $18.11 | 1.92 M | $6.63 B |
| 02/25/2026 | $18.13 | $18.10 (-0.17%) | $18.27 | $17.88 | 7.43 M | $6.62 B |
| 02/24/2026 | $18.50 | $18.49 (-0.05%) | $18.52 | $18.44 | 1.68 M | $6.77 B |
| 02/23/2026 | $18.63 | $18.50 (-0.7%) | $18.65 | $18.41 | 3.02 M | $6.77 B |
| 02/20/2026 | $18.65 | $18.63 (-0.11%) | $18.69 | $18.57 | 1.90 M | $6.82 B |
| 02/19/2026 | $18.66 | $18.67 (0.05%) | $18.70 | $18.65 | 1.75 M | $6.83 B |
| 02/18/2026 | $18.70 | $18.68 (-0.11%) | $18.72 | $18.66 | 2.49 M | $6.83 B |
| 02/17/2026 | $18.60 | $18.64 (0.22%) | $18.65 | $18.53 | 2.95 M | $6.82 B |
| 02/13/2026 | $18.64 | $18.61 (-0.16%) | $18.66 | $18.57 | 2.44 M | $6.81 B |
| 02/12/2026 | $18.67 | $18.68 (0.05%) | $18.73 | $18.61 | 2.60 M | $6.83 B |
| 02/11/2026 | $18.99 | $18.96 (-0.16%) | $18.99 | $18.90 | 3.34 M | $6.94 B |
| 02/10/2026 | $18.95 | $18.96 (0.05%) | $18.99 | $18.89 | 4.69 M | $6.94 B |
| 02/09/2026 | $18.68 | $18.90 (1.18%) | $19.00 | $18.64 | 7.41 M | $6.92 B |
| 02/06/2026 | $18.48 | $18.64 (0.87%) | $18.67 | $18.46 | 4.79 M | $6.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
